|
Closing price on 10/28/2026
|
|
| Open |
6.01 |
| High |
6.01 |
| Low |
5.85 |
| Volume |
7,900 |
| Split-adjusted Price |
6.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
-0.06 / -0.99%
|
6.01
|
6.01
|
5.85
|
6.00
|
6.00
|
6.00
|
7,900
|
|
|
10/27/2026
|
+0.06 / +1.00%
|
6.08
|
6.08
|
6.06
|
6.06
|
6.08
|
6.06
|
800
|
|
|
10/26/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
10/23/2026
|
0.00 / 0.00%
|
6.07
|
6.07
|
6.00
|
6.00
|
6.01
|
6.00
|
28,400
|
|
|
10/22/2026
|
-0.09 / -1.48%
|
6.33
|
6.33
|
6.00
|
6.00
|
6.08
|
6.00
|
42,500
|
|
|
10/21/2026
|
-0.01 / -0.16%
|
6.10
|
6.10
|
6.09
|
6.09
|
6.10
|
6.09
|
90,100
|
|
|
10/20/2026
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.10
|
6.10
|
6.10
|
6.10
|
58,100
|
|
|
10/19/2026
|
-0.34 / -5.28%
|
6.42
|
6.42
|
6.03
|
6.10
|
6.10
|
6.10
|
26,700
|
|
|
10/16/2026
|
-0.02 / -0.31%
|
6.44
|
6.44
|
6.20
|
6.44
|
6.34
|
6.44
|
500
|
|
|
10/15/2026
|
+0.36 / +5.90%
|
6.10
|
6.46
|
6.10
|
6.46
|
6.13
|
6.46
|
1,400
|
|
|
10/14/2026
|
-0.13 / -2.09%
|
6.16
|
6.16
|
6.10
|
6.10
|
6.14
|
6.10
|
18,700
|
|
|
10/13/2026
|
-0.01 / -0.16%
|
6.21
|
6.60
|
6.10
|
6.23
|
6.18
|
6.23
|
23,700
|
|
|
10/12/2026
|
-0.30 / -4.59%
|
6.50
|
6.50
|
6.24
|
6.24
|
6.38
|
6.24
|
2,700
|
|
|
10/9/2026
|
0.00 / 0.00%
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
0
|
|
|
10/8/2026
|
+0.04 / +0.62%
|
6.14
|
6.54
|
6.14
|
6.54
|
6.18
|
6.54
|
13,100
|
|
|
10/7/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
10/6/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
5,200
|
|
|
10/5/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
10/2/2026
|
-0.03 / -0.46%
|
6.52
|
6.52
|
6.50
|
6.50
|
6.51
|
6.50
|
3,000
|
|
|
10/1/2026
|
0.00 / 0.00%
|
6.30
|
6.53
|
6.30
|
6.53
|
6.51
|
6.53
|
1,100
|
|
|
9/30/2026
|
0.00 / 0.00%
|
6.53
|
6.53
|
6.53
|
6.53
|
6.53
|
6.53
|
0
|
|
|
9/29/2026
|
-0.07 / -1.06%
|
6.50
|
6.53
|
6.50
|
6.53
|
6.52
|
6.53
|
6,400
|
|
|
9/28/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
9/25/2026
|
+0.25 / +3.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
9/24/2026
|
+0.02 / +0.32%
|
6.33
|
6.40
|
6.33
|
6.35
|
6.38
|
6.35
|
1,500
|
|
|
9/23/2026
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
500
|
|
|
9/22/2026
|
-0.16 / -2.47%
|
6.48
|
6.55
|
6.33
|
6.33
|
6.47
|
6.33
|
8,500
|
|
|
9/21/2026
|
+0.18 / +2.85%
|
6.15
|
6.49
|
6.15
|
6.49
|
6.25
|
6.49
|
400
|
|
|
9/18/2026
|
+0.11 / +1.77%
|
6.29
|
6.31
|
6.29
|
6.31
|
6.30
|
6.31
|
5,200
|
|
|
9/17/2026
|
+0.13 / +2.14%
|
6.15
|
6.20
|
6.15
|
6.20
|
6.18
|
6.20
|
900
|
|
|